CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.85
0.30
(1.22%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.15 -4.44% 724,800 33,200 0.9
23.85
26.75
24.55
2 tháng
(2026-01-12) 		0.40 1.64% 2,450,700 107,400 2.9
23.80
27.50
24.55
3 tháng
(2025-12-15) 		1.25 5.32% 2,872,500 61,700 1.8
23.25
27.50
24.55
6 tháng
(2025-09-15) 		1.95 8.55% 8,138,600 387,800 9.6
22.80
27.50
24.55
12 tháng
(2025-03-18) 		8.34 50.84% 25,899,100 -1,325,863 -25.4
15.45
27.50
24.55
24 tháng
(2024-03-25) 		10.39 72.30% 30,941,100 -2,448,013 -44.8
14.20
27.50
24.55
36 tháng
(2023-03-29) 		11.66 89.01% 33,812,800 -3,532,486 -62.6
12.98
27.50
24.55
60 tháng
(2021-04-08) 		12.63 104.28% 56,363,800 -1,699,946 -29.2
10.14
27.50
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2015
4.81
 96,610 5.02 5.02 4.81 0 50,000 -0.7
20/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
20/05/2015
5.02
 28,670 4.74 5.02 4.74 0 0 0
19/05/2015
4.74
 159,600 4.74 4.93 4.68 3,390 129,480 -1.9
18/05/2015
4.74
 156,540 4.84 4.84 4.71 13,660 82,290 -1.1
15/05/2015
4.84
 66,430 4.93 4.93 4.80 1,730 17,090 -0.2
14/05/2015
4.93
 117,080 4.96 4.99 4.93 22,000 40,000 -0.3
13/05/2015
4.96
 132,560 4.96 5.02 4.93 21,000 70,000 -0.8
12/05/2015
4.96
 192,370 5.02 5.08 4.90 2,500 100,000 -1.6
11/05/2015
5.02
 175,320 4.84 5.11 4.96 1,200 41,890 -0.7
08/05/2015
4.84
 32,450 4.90 4.93 4.84 10,040 0 0.2
07/05/2015
4.90
 119,990 4.71 4.90 4.74 38,760 30,000 0.1
06/05/2015
4.71
 60,470 4.80 4.87 4.71 0 0 0
05/05/2015
4.80
 97,560 4.80 4.84 4.68 2,850 1,200 0.0
04/05/2015
4.80
 193,920 5.11 5.11 4.80 24,400 0 0.4
27/04/2015
5.11
 66,440 4.99 5.15 5.02 0 0 0
24/04/2015
4.99
 141,950 5.18 5.21 4.99 40,000 0 0.7
23/04/2015
5.18
 39,550 5.24 5.24 5.15 0 0 0
22/04/2015
5.24
 91,800 5.24 5.27 5.24 0 0 0
21/04/2015
5.24
 76,090 5.15 5.27 5.15 0 2,000 -0.0
20/04/2015
5.15
 48,760 5.18 5.18 5.11 0 0 0
17/04/2015
5.18
 158,380 5.21 5.24 5.18 0 48,440 -0.8
16/04/2015
5.21
 57,820 5.18 5.27 5.18 0 0 0
15/04/2015
5.18
 113,960 5.21 5.21 5.15 0 65,000 -1.1
14/04/2015
5.21
 152,430 5.21 5.30 5.21 1,200 77,430 -1.3
13/04/2015
5.21
 25,400 5.24 5.33 5.21 0 1,480 -0.0
10/04/2015
5.24
 158,100 5.30 5.36 5.24 0 0 0
09/04/2015
5.30
 106,450 5.18 5.30 5.21 0 0 0
08/04/2015
5.18
 136,520 5.11 5.21 5.08 0 0 0
07/04/2015
5.11
 46,390 5.05 5.15 5.02 0 0 0
06/04/2015
5.05
 43,320 5.08 5.15 5.05 1,370 0 0.0
03/04/2015
5.08
 136,500 5.18 5.18 5.02 0 0 0
02/04/2015
5.18
 61,790 5.05 5.24 5.05 0 0 0
01/04/2015
5.05
 129,930 5.11 5.18 5.02 0 1,200 -0.0
31/03/2015
5.11
 115,390 5.15 5.21 5.08 0 0 0
30/03/2015
5.15
 238,380 5.18 5.27 5.15 0 0 0
27/03/2015
5.18
 84,590 5.24 5.33 5.18 1,200 0 0.0
26/03/2015
5.24
 135,660 5.27 5.33 5.18 0 2,000 -0.0
25/03/2015
5.27
 59,180 5.27 5.36 5.21 0 1,370 -0.0
24/03/2015
5.27
 178,850 5.33 5.36 5.18 0 1,370 -0.0
23/03/2015
5.33
 108,560 5.49 5.52 5.33 0 0 0
20/03/2015
5.49
 159,910 5.39 5.52 5.36 0 0 0
19/03/2015
5.39
 346,310 5.33 5.49 5.27 0 0 0
18/03/2015
5.33
 402,790 5.27 5.33 5.21 0 0 0
17/03/2015
5.27
 236,590 5.24 5.30 5.21 0 0 0
16/03/2015
5.24
 269,340 5.27 5.30 5.21 0 0 0
13/03/2015
5.27
 97,870 5.33 5.42 5.21 0 1,700 -0.0
12/03/2015
5.33
 141,230 5.42 5.42 5.33 20,000 0 0.3
11/03/2015
5.42
 271,680 5.27 5.42 5.24 0 0 0
10/03/2015
5.27
 253,620 5.24 5.33 5.24 70,000 0 1.2
09/03/2015
5.24
 188,660 5.36 5.36 5.24 114,000 0 2.0
06/03/2015
5.36
 61,650 5.33 5.36 5.11 0 0 0
05/03/2015
5.33
 535,240 5.02 5.36 5.02 0 0 0
04/03/2015
5.02
 174,810 5.02 5.02 4.96 0 2,000 -0.0
03/03/2015
5.02
 78,710 4.99 5.05 4.99 0 0 0
02/03/2015
4.99
 126,890 5.02 5.05 4.90 1,070 6,300 -0.1
27/02/2015
5.02
 198,410 5.08 5.18 4.96 2,810 0 0.0
26/02/2015
5.08
 131,310 4.96 5.11 4.80 2,100 7,000 -0.1
25/02/2015
4.96
 186,480 5.08 5.15 4.87 0 0 0
24/02/2015
5.08
 102,290 4.96 5.27 4.96 1,000 0 0.0
13/02/2015
4.96
 119,610 4.87 4.96 4.90 15,100 0 0.2
12/02/2015
4.87
 125,580 4.87 5.08 4.80 0 0 0
11/02/2015
4.87
 128,730 4.87 4.87 4.74 0 0 0
10/02/2015
4.87
 135,790 4.87 5.11 4.87 1,000 14,980 -0.2
09/02/2015
4.87
 235,410 4.56 4.87 4.56 105,000 0 1.6
06/02/2015
4.56
 149,430 4.49 4.59 4.46 0 0 0
05/02/2015
4.49
 141,570 4.49 4.56 4.46 5,200 0 0.1
04/02/2015
4.49
 133,770 4.49 4.56 4.46 0 0 0
03/02/2015
4.49
 145,490 4.53 4.53 4.43 0 0 0
02/02/2015
4.53
 196,680 4.68 4.68 4.53 0 0 0
30/01/2015
4.68
 299,680 4.49 4.80 4.53 2,000 0 0.0
29/01/2015
4.49
 141,550 4.43 4.49 4.31 6,200 700 0.1
28/01/2015
4.43
 179,400 4.49 4.62 4.34 300 0 0.0
27/01/2015
4.49
 334,640 4.62 4.65 4.31 175,980 0 2.6
26/01/2015
4.62
 325,490 4.62 4.65 4.53 252,000 0 3.7
23/01/2015
4.62
 243,770 4.68 4.68 4.59 150,000 0 2.2
22/01/2015
4.68
 377,110 4.71 4.74 4.56 220,000 37,900 2.7
21/01/2015
4.71
 468,580 4.56 4.77 4.53 227,000 14,000 3.2
20/01/2015
4.56
 328,810 4.28 4.56 4.28 120,500 0 1.7
19/01/2015
4.28
 169,460 4.06 4.31 4.00 40,000 10,000 0.4
16/01/2015
4.06
 295,920 3.87 4.12 4.03 0 20,000 -0.3
15/01/2015
3.87
 242,880 3.63 3.87 3.63 0 0 0
14/01/2015
3.63
 71,310 3.47 3.63 3.56 0 0 0
13/01/2015
3.47
 18,500 3.41 3.50 3.44 2,000 0 0.0
12/01/2015
3.41
 19,040 3.53 3.56 3.41 0 0 0
09/01/2015
3.53
 54,620 3.53 3.60 3.50 0 0 0
08/01/2015
3.53
 52,690 3.60 3.60 3.50 0 0 0
07/01/2015
3.60
 63,740 3.60 3.60 3.44 1,270 0 0.0
06/01/2015
3.60
 38,090 3.50 3.60 3.47 2,000 0 0.0
05/01/2015
3.50
 49,100 3.60 3.63 3.50 0 0 0
31/12/2014
3.60
 61,200 3.69 3.69 3.53 0 0 0
30/12/2014
3.69
 128,360 3.63 3.69 3.44 0 0 0
29/12/2014
3.63
 57,660 3.41 3.63 3.63 0 0 0
26/12/2014
3.41
 17,360 3.19 3.41 3.41 0 0 0
25/12/2014
3.19
 3,174,870 3.01 3.19 3.19 0 0 0
24/12/2014
3.01
 104,460 3.22 3.22 3.01 0 0 0
23/12/2014
3.22
 47,810 3.29 3.32 3.22 0 0 0
22/12/2014
3.29
 39,360 3.32 3.35 3.25 0 0 0
19/12/2014
3.32
 105,210 3.44 3.47 3.32 6,710 0 0.1
18/12/2014
3.44
 68,500 3.41 3.56 3.41 0 0 0
17/12/2014
3.41
 78,100 3.66 3.66 3.41 25,330 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |